5 DAY PERFORMANCE
-0.63%
1 MONTH PERFORMANCE
-1.25%
3 MONTH PERFORMANCE
-1.98%
6 MONTH PERFORMANCE
+2.33%
YEAR-TO-DATE PERFORMANCE
-1.25%
1 YEAR PERFORMANCE
-10.82%
Cornerstone Total Return Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $7.91 | $7.93 (0.25%) | $8.00 | $7.90 | 1.26 M | $1.22 B |
| 01/29/2026 | $7.91 | $7.90 (-0.13%) | $7.93 | $7.84 | 1.64 M | $1.22 B |
| 01/28/2026 | $7.99 | $7.91 (-1%) | $7.99 | $7.90 | 1.14 M | $1.22 B |
| 01/27/2026 | $7.99 | $7.96 (-0.38%) | $8.02 | $7.95 | 939.24 K | $1.23 B |
| 01/26/2026 | $7.96 | $7.98 (0.25%) | $8.00 | $7.96 | 1.09 M | $1.23 B |
| 01/23/2026 | $7.96 | $7.97 (0.13%) | $7.98 | $7.96 | 827.30 K | $1.23 B |
| 01/22/2026 | $7.99 | $7.96 (-0.38%) | $8.00 | $7.95 | 757.94 K | $1.23 B |
| 01/21/2026 | $7.92 | $7.94 (0.25%) | $7.97 | $7.91 | 1.04 M | $1.22 B |
| 01/20/2026 | $7.94 | $7.91 (-0.38%) | $7.97 | $7.91 | 2.28 M | $1.22 B |
| 01/16/2026 | $7.99 | $8.01 (0.25%) | $8.03 | $7.99 | 1.13 M | $1.23 B |
| 01/15/2026 | $8.03 | $8.01 (-0.25%) | $8.07 | $7.98 | 1.78 M | $1.23 B |
| 01/14/2026 | $8.14 | $8.16 (0.25%) | $8.16 | $8.12 | 3.88 M | $1.26 B |
| 01/13/2026 | $8.15 | $8.14 (-0.12%) | $8.15 | $8.11 | 1.71 M | $1.25 B |
| 01/12/2026 | $8.07 | $8.11 (0.5%) | $8.14 | $8.07 | 5.64 M | $1.25 B |
| 01/09/2026 | $8.09 | $8.07 (-0.25%) | $8.09 | $8.05 | 842.10 K | $1.24 B |
| 01/08/2026 | $8.09 | $8.04 (-0.62%) | $8.09 | $8.03 | 945.70 K | $1.24 B |
| 01/07/2026 | $8.10 | $8.09 (-0.12%) | $8.11 | $8.08 | 903.25 K | $1.25 B |
| 01/06/2026 | $8.09 | $8.09 (0%) | $8.12 | $8.07 | 796.44 K | $1.25 B |
| 01/05/2026 | $8.08 | $8.09 (0.12%) | $8.10 | $8.07 | 5.43 M | $1.25 B |
| 01/02/2026 | $8.02 | $8.05 (0.37%) | $8.06 | $8.01 | 4.46 M | $1.24 B |
| 12/31/2025 | $7.98 | $8.01 (0.38%) | $8.05 | $7.97 | 1.17 M | $1.23 B |
| 12/30/2025 | $7.97 | $7.98 (0.13%) | $8.00 | $7.96 | 886.42 K | $1.23 B |
| 12/29/2025 | $7.97 | $7.97 (0%) | $7.99 | $7.96 | 748.39 K | $1.23 B |
| 12/26/2025 | $7.99 | $7.98 (-0.13%) | $8.00 | $7.98 | 485.03 K | $1.23 B |
| 12/24/2025 | $7.97 | $7.98 (0.13%) | $7.99 | $7.96 | 429.01 K | $1.23 B |
| 12/23/2025 | $7.91 | $7.96 (0.63%) | $7.98 | $7.91 | 708.93 K | $1.23 B |
| 12/22/2025 | $7.92 | $7.92 (0%) | $7.94 | $7.92 | 523.04 K | $1.22 B |
| 12/19/2025 | $7.86 | $7.91 (0.64%) | $7.92 | $7.85 | 618.13 K | $1.22 B |
| 12/18/2025 | $7.81 | $7.85 (0.51%) | $7.88 | $7.81 | 687.14 K | $1.21 B |
| 12/17/2025 | $7.84 | $7.79 (-0.64%) | $7.84 | $7.78 | 688.60 K | $1.20 B |
| 12/16/2025 | $7.86 | $7.80 (-0.76%) | $7.87 | $7.79 | 958.21 K | $1.20 B |
| 12/15/2025 | $7.88 | $7.85 (-0.38%) | $7.90 | $7.83 | 853.00 K | $1.21 B |
| 12/12/2025 | $8.01 | $8.00 (-0.12%) | $8.02 | $7.95 | 4.89 M | $1.23 B |
| 12/11/2025 | $7.98 | $7.98 (0%) | $8.03 | $7.95 | 1.17 M | $1.23 B |
| 12/10/2025 | $8.00 | $8.02 (0.25%) | $8.04 | $7.92 | 895.00 K | $1.23 B |
| 12/09/2025 | $7.97 | $7.96 (-0.13%) | $8.00 | $7.95 | 712.32 K | $1.23 B |
| 12/08/2025 | $8.02 | $7.97 (-0.62%) | $8.05 | $7.96 | 1.07 M | $1.23 B |
| 12/05/2025 | $8.02 | $8.02 (0%) | $8.03 | $8.00 | 563.90 K | $1.23 B |
| 12/04/2025 | $8.01 | $8.00 (-0.12%) | $8.02 | $7.98 | 616.34 K | $1.23 B |
| 12/03/2025 | $8.00 | $7.98 (-0.25%) | $8.00 | $7.96 | 570.50 K | $1.23 B |
| 12/02/2025 | $7.98 | $7.96 (-0.25%) | $8.00 | $7.95 | 1.12 M | $1.23 B |
| 12/01/2025 | $7.94 | $7.97 (0.38%) | $7.99 | $7.94 | 871.30 K | $1.23 B |
| 11/28/2025 | $7.95 | $7.99 (0.5%) | $7.99 | $7.93 | 921.72 K | $1.23 B |
| 11/26/2025 | $7.86 | $7.95 (1.15%) | $7.96 | $7.86 | 637.61 K | $1.22 B |
| 11/25/2025 | $7.73 | $7.86 (1.68%) | $7.87 | $7.73 | 1.15 M | $1.21 B |
| 11/24/2025 | $7.71 | $7.75 (0.52%) | $7.80 | $7.69 | 1.14 M | $1.19 B |
| 11/21/2025 | $7.73 | $7.71 (-0.26%) | $7.75 | $7.58 | 1.90 M | $1.19 B |
| 11/20/2025 | $7.90 | $7.73 (-2.15%) | $7.92 | $7.72 | 1.00 M | $1.19 B |
| 11/19/2025 | $7.79 | $7.81 (0.26%) | $7.84 | $7.76 | 773.63 K | $1.20 B |
| 11/18/2025 | $7.76 | $7.77 (0.13%) | $7.81 | $7.71 | 1.00 M | $1.20 B |
| 11/17/2025 | $7.81 | $7.79 (-0.26%) | $7.85 | $7.74 | 1.21 M | $1.20 B |
| 11/14/2025 | $7.80 | $7.81 (0.13%) | $7.88 | $7.72 | 1.55 M | $1.20 B |
| 11/13/2025 | $8.07 | $7.98 (-1.12%) | $8.09 | $7.96 | 4.50 M | $1.23 B |
| 11/12/2025 | $8.07 | $8.08 (0.12%) | $8.08 | $8.03 | 985.20 K | $1.24 B |
| 11/11/2025 | $8.05 | $8.07 (0.25%) | $8.08 | $8.04 | 1.11 M | $1.24 B |
| 11/10/2025 | $8.06 | $8.07 (0.12%) | $8.09 | $8.03 | 841.34 K | $1.24 B |
| 11/07/2025 | $8.00 | $7.96 (-0.5%) | $8.00 | $7.90 | 2.64 M | $1.23 B |
| 11/06/2025 | $8.10 | $8.00 (-1.23%) | $8.10 | $7.96 | 1.06 M | $1.23 B |
| 11/05/2025 | $8.05 | $8.07 (0.25%) | $8.08 | $8.02 | 606.20 K | $1.24 B |
| 11/04/2025 | $8.08 | $8.04 (-0.5%) | $8.08 | $8.00 | 960.61 K | $1.24 B |
| 11/03/2025 | $8.09 | $8.11 (0.25%) | $8.11 | $8.05 | 661.44 K | $1.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
